Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 102.47 | 103.66 | 101.42 | 102.84 | 2,230,301 | +2.19(+2.17%) |
Oct 30, 2023 | 102.18 | 102.25 | 96.30 | 100.65 | 3,703,998 | -1.59(-1.56%) |
Oct 27, 2023 | 104.00 | 104.24 | 101.87 | 102.24 | 2,014,401 | -1.53(-1.48%) |
Oct 26, 2023 | 102.94 | 104.37 | 102.71 | 103.77 | 1,607,373 | +0.91(+0.88%) |
Oct 25, 2023 | 102.37 | 103.63 | 99.56 | 102.87 | 2,713,594 | -2.23(-2.12%) |
Oct 24, 2023 | 106.95 | 107.50 | 104.82 | 105.10 | 3,220,781 | -3.68(-3.38%) |
Oct 23, 2023 | 107.54 | 109.34 | 106.85 | 108.78 | 2,900,976 | +0.11(+0.10%) |
Oct 20, 2023 | 108.97 | 110.02 | 108.62 | 108.67 | 2,379,601 | -0.28(-0.26%) |
Oct 19, 2023 | 108.69 | 110.81 | 108.30 | 108.95 | 2,039,444 | +0.90(+0.83%) |
Oct 18, 2023 | 110.76 | 110.76 | 107.98 | 108.05 | 1,812,842 | -3.77(-3.37%) |
Oct 17, 2023 | 109.53 | 112.33 | 108.65 | 111.82 | 1,691,468 | +0.90(+0.81%) |
Oct 16, 2023 | 110.47 | 112.21 | 109.08 | 110.92 | 1,684,468 | +0.98(+0.90%) |
Oct 13, 2023 | 107.46 | 110.04 | 106.27 | 109.94 | 2,822,195 | +1.56(+1.44%) |
Oct 12, 2023 | 112.53 | 112.82 | 107.77 | 108.38 | 3,641,287 | -4.42(-3.92%) |
Oct 11, 2023 | 112.83 | 113.02 | 111.47 | 112.80 | 1,388,681 | +0.09(+0.08%) |
Oct 10, 2023 | 110.74 | 113.24 | 110.45 | 112.71 | 2,194,349 | +2.00(+1.81%) |
Oct 09, 2023 | 109.40 | 110.74 | 108.56 | 110.71 | 1,327,167 | +0.64(+0.58%) |
Oct 06, 2023 | 108.93 | 111.19 | 108.80 | 110.07 | 1,805,359 | +0.29(+0.26%) |
Oct 05, 2023 | 111.51 | 111.66 | 108.21 | 109.78 | 1,302,395 | -1.31(-1.18%) |
Oct 04, 2023 | 109.84 | 111.31 | 108.82 | 111.09 | 1,549,728 | +1.40(+1.28%) |
Oct 03, 2023 | 109.66 | 111.18 | 109.48 | 109.69 | 1,551,374 | -0.64(-0.58%) |
Oct 02, 2023 | 110.33 | 111.22 | 109.20 | 110.33 | 1,577,181 | -0.69(-0.62%) |
Sep 29, 2023 | 112.31 | 112.36 | 110.65 | 111.02 | 1,843,737 | -0.18(-0.16%) |
Sep 28, 2023 | 109.69 | 111.87 | 109.65 | 111.20 | 1,974,036 | +1.49(+1.36%) |
Sep 27, 2023 | 110.17 | 110.45 | 108.83 | 109.71 | 2,284,708 | -0.23(-0.21%) |
Sep 26, 2023 | 110.09 | 111.45 | 109.89 | 109.94 | 1,409,920 | -1.20(-1.08%) |
Sep 25, 2023 | 109.97 | 111.23 | 110.59 | 111.14 | 994,510 | +0.53(+0.48%) |
Sep 22, 2023 | 108.94 | 111.36 | 108.33 | 110.61 | 2,065,314 | +1.67(+1.53%) |
Sep 21, 2023 | 111.23 | 111.39 | 108.72 | 108.94 | 1,337,518 | -2.72(-2.44%) |
Sep 20, 2023 | 112.27 | 112.66 | 111.36 | 111.67 | 1,757,514 | +0.16(+0.14%) |
Sep 19, 2023 | 111.57 | 112.42 | 110.92 | 111.51 | 2,238,450 | -0.38(-0.34%) |
Sep 18, 2023 | 114.18 | 114.18 | 111.85 | 111.88 | 1,831,140 | -3.20(-2.78%) |
Sep 15, 2023 | 113.61 | 121.05 | 112.62 | 115.08 | 6,939,285 | +1.02(+0.90%) |
Sep 14, 2023 | 112.98 | 114.48 | 110.88 | 114.06 | 1,828,923 | +1.44(+1.28%) |
Sep 13, 2023 | 109.21 | 115.07 | 108.22 | 112.62 | 2,538,623 | +0.64(+0.58%) |
Sep 12, 2023 | 112.59 | 113.15 | 111.27 | 111.97 | 2,049,689 | -0.32(-0.28%) |
Sep 11, 2023 | 113.47 | 113.57 | 111.81 | 112.29 | 2,062,272 | -0.88(-0.78%) |
Sep 08, 2023 | 115.18 | 115.38 | 112.90 | 113.17 | 1,802,667 | -2.25(-1.95%) |
Sep 07, 2023 | 117.13 | 117.17 | 115.26 | 115.43 | 1,326,482 | -1.67(-1.42%) |
Sep 06, 2023 | 117.50 | 117.81 | 115.70 | 117.10 | 1,680,933 | -0.78(-0.67%) |
Sep 05, 2023 | 120.77 | 121.66 | 117.82 | 117.88 | 1,279,781 | -3.16(-2.61%) |
Sep 01, 2023 | 121.81 | 122.80 | 120.67 | 121.04 | 846,742 | +0.83(+0.69%) |
Aug 31, 2023 | 122.23 | 122.24 | 119.79 | 120.20 | 2,895,841 | -1.60(-1.31%) |
Aug 30, 2023 | 121.47 | 122.06 | 120.76 | 121.80 | 1,166,250 | +0.66(+0.54%) |
Aug 29, 2023 | 119.27 | 121.41 | 118.75 | 121.15 | 844,374 | +2.09(+1.75%) |
Aug 28, 2023 | 119.09 | 120.08 | 118.49 | 119.06 | 1,060,028 | +0.24(+0.20%) |
Aug 25, 2023 | 118.94 | 119.95 | 117.67 | 118.82 | 1,282,498 | +0.19(+0.16%) |
Aug 24, 2023 | 118.51 | 119.92 | 117.73 | 118.64 | 2,060,653 | +0.36(+0.30%) |
Aug 23, 2023 | 117.66 | 118.30 | 116.87 | 118.28 | 1,298,546 | +1.48(+1.27%) |
Aug 22, 2023 | 117.01 | 117.76 | 116.49 | 116.80 | 1,432,522 | -1.21(-1.03%) |
Aug 21, 2023 | 118.64 | 118.71 | 116.87 | 118.01 | 2,265,476 | -0.39(-0.33%) |
Aug 18, 2023 | 119.33 | 119.87 | 118.18 | 118.40 | 1,816,877 | -1.59(-1.32%) |
Aug 17, 2023 | 121.13 | 121.77 | 119.80 | 119.98 | 2,196,527 | -0.51(-0.42%) |
Aug 16, 2023 | 121.12 | 122.77 | 119.51 | 120.49 | 3,413,295 | -4.26(-3.41%) |
Aug 15, 2023 | 125.41 | 126.27 | 124.20 | 124.75 | 2,312,304 | -0.99(-0.79%) |
Aug 14, 2023 | 124.53 | 127.08 | 124.29 | 125.74 | 1,593,788 | -0.21(-0.17%) |
Aug 11, 2023 | 125.86 | 126.90 | 125.45 | 125.95 | 1,265,755 | -0.78(-0.62%) |
Aug 10, 2023 | 127.08 | 129.06 | 126.40 | 126.74 | 1,526,779 | +0.02(+0.02%) |
Aug 09, 2023 | 127.24 | 128.49 | 126.62 | 126.72 | 1,798,925 | -0.72(-0.56%) |
Aug 08, 2023 | 125.78 | 127.71 | 124.17 | 127.43 | 2,543,381 | +1.83(+1.45%) |
Aug 07, 2023 | 125.82 | 126.97 | 124.80 | 125.61 | 1,497,671 | +0.21(+0.17%) |
Aug 04, 2023 | 124.54 | 126.26 | 124.19 | 125.40 | 1,832,588 | +1.24(+1.00%) |
Aug 03, 2023 | 126.39 | 126.39 | 124.08 | 124.16 | 1,755,165 | -2.64(-2.08%) |
Aug 02, 2023 | 121.13 | 127.80 | 120.64 | 126.80 | 2,673,791 | +5.19(+4.27%) |